Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	107.21	109.73	106.88	108.17	1,548,800	-0.71(-0.65%)
May 28, 2020	113.21	114.03	108.58	108.88	1,027,256	-2.89(-2.59%)
May 27, 2020	109.21	111.90	106.99	111.77	1,707,745	+7.21(+6.90%)
May 26, 2020	100.83	105.70	99.97	104.56	1,460,364	+7.26(+7.46%)
May 22, 2020	99.24	99.40	96.39	97.30	749,400	-1.25(-1.27%)
May 21, 2020	98.47	99.36	97.93	98.55	1,215,283	-0.23(-0.23%)
May 20, 2020	99.45	100.33	98.23	98.78	1,477,051	+1.17(+1.20%)
May 19, 2020	99.94	101.06	97.49	97.61	701,669	-3.47(-3.43%)
May 18, 2020	99.74	101.77	99.44	101.08	1,824,497	+5.17(+5.39%)
May 15, 2020	95.20	96.62	94.31	95.91	875,000	-0.27(-0.28%)
May 14, 2020	94.21	97.44	92.13	96.18	1,314,187	+0.47(+0.49%)
May 13, 2020	98.33	99.72	94.29	95.71	1,456,292	-3.24(-3.27%)
May 12, 2020	103.43	103.43	98.90	98.95	1,022,090	-3.73(-3.63%)
May 11, 2020	102.36	103.64	101.47	102.68	727,803	-1.23(-1.18%)
May 08, 2020	103.74	104.63	102.83	103.91	784,000	+2.03(+1.99%)
May 07, 2020	100.88	103.23	100.88	101.88	900,960	+2.32(+2.33%)
May 06, 2020	100.46	100.54	98.54	99.56	667,347	-0.20(-0.20%)
May 05, 2020	100.60	101.80	99.43	99.76	668,318	+0.76(+0.77%)
May 04, 2020	98.99	99.65	98.15	99.00	1,047,898	-1.59(-1.58%)
May 01, 2020	102.16	102.36	99.33	100.59	853,700	-3.70(-3.55%)
Apr 30, 2020	104.10	104.73	102.88	104.29	1,309,594	-2.54(-2.38%)
Apr 29, 2020	106.29	108.46	105.64	106.83	1,033,877	+1.57(+1.49%)
Apr 28, 2020	107.95	108.82	104.51	105.26	779,553	+0.55(+0.53%)
Apr 27, 2020	101.40	105.19	100.73	104.71	948,209	+4.66(+4.66%)
Apr 24, 2020	100.01	100.62	98.11	100.05	649,000	+0.97(+0.98%)
Apr 23, 2020	98.44	100.06	97.93	99.08	576,711	+0.96(+0.98%)
Apr 22, 2020	99.13	100.08	97.50	98.12	751,272	+0.39(+0.40%)
Apr 21, 2020	97.41	100.24	97.00	97.73	888,004	-2.69(-2.68%)
Apr 20, 2020	97.82	101.67	96.01	100.42	1,587,498	+0.40(+0.40%)
Apr 17, 2020	98.01	101.10	97.70	100.02	1,163,000	+4.83(+5.07%)
Apr 16, 2020	95.00	95.32	92.99	95.19	986,063	+0.66(+0.70%)
Apr 15, 2020	95.93	97.21	93.20	94.53	1,809,097	-5.06(-5.08%)
Apr 14, 2020	97.15	100.52	95.60	99.59	1,589,348	+6.18(+6.62%)
Apr 13, 2020	97.38	98.98	92.48	93.41	1,172,482	-6.09(-6.12%)
Apr 09, 2020	95.30	100.14	95.30	99.50	1,708,600	+6.10(+6.53%)
Apr 08, 2020	90.19	94.10	89.22	93.40	1,098,056	+3.21(+3.56%)
Apr 07, 2020	92.56	93.55	89.03	90.19	1,300,621	+1.62(+1.83%)
Apr 06, 2020	85.68	89.96	84.77	88.57	1,715,023	+6.79(+8.30%)
Apr 03, 2020	82.76	85.34	80.62	81.78	1,435,000	-2.18(-2.60%)
Apr 02, 2020	80.87	84.74	80.60	83.96	2,242,387	+2.30(+2.82%)
Apr 01, 2020	80.08	82.78	78.31	81.66	1,769,823	-0.62(-0.75%)
Mar 31, 2020	85.92	86.55	81.49	82.28	1,921,213	-4.12(-4.77%)
Mar 30, 2020	82.37	87.20	80.98	86.40	1,796,865	+4.06(+4.93%)
Mar 27, 2020	78.45	85.00	77.58	82.34	2,908,600	+0.95(+1.17%)
Mar 26, 2020	84.76	87.77	80.92	81.39	3,816,432	-3.06(-3.62%)
Mar 25, 2020	82.36	88.14	79.75	84.45	1,834,509	+1.66(+2.01%)
Mar 24, 2020	79.56	83.54	77.61	82.79	1,606,716	+7.19(+9.51%)
Mar 23, 2020	79.50	80.09	70.06	75.60	2,090,476	-3.97(-4.99%)
Mar 20, 2020	90.51	91.77	77.56	79.57	2,644,300	-10.49(-11.65%)
Mar 19, 2020	84.29	92.78	81.94	90.06	1,812,246	+4.71(+5.52%)
Mar 18, 2020	86.11	91.89	82.22	85.35	1,943,600	-8.25(-8.81%)
Mar 17, 2020	83.63	93.71	82.52	93.60	2,565,133	+10.68(+12.88%)
Mar 16, 2020	85.81	91.03	82.53	82.92	2,368,921	-13.89(-14.35%)
Mar 13, 2020	93.03	97.15	89.17	96.81	2,495,900	+9.38(+10.73%)
Mar 12, 2020	81.21	93.31	81.21	87.43	2,607,346	-1.79(-2.01%)
Mar 11, 2020	89.45	91.62	87.30	89.22	1,670,598	-2.91(-3.16%)
Mar 10, 2020	90.73	92.29	86.62	92.13	5,448,758	+5.78(+6.69%)
Mar 09, 2020	86.52	90.00	84.90	86.35	2,050,000	-8.56(-9.02%)
Mar 06, 2020	95.44	97.93	92.78	94.91	1,890,600	-4.96(-4.97%)
Mar 05, 2020	101.14	101.93	98.54	99.87	1,233,712	-4.84(-4.62%)
Mar 04, 2020	102.17	104.81	100.33	104.71	1,348,846	+2.95(+2.90%)
Mar 03, 2020	105.14	106.87	100.38	101.76	1,665,347	-3.92(-3.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.